Börse:
15,450€
-0,32%
Echtzeit-Aktienkurs Alantra Partners S.A.
Bid:
15,450€
Ask:
15,450€
Aktienkurse zur Alantra Partners S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.08.2021 | 15,45 | 16,18 | 15,45 | 15,45 | -0,32% | - |
| 29.07.2021 | 16,03 | 16,10 | 15,50 | 15,50 | 0,32% | - |
| 28.07.2021 | 16,08 | 16,13 | 15,45 | 15,45 | 0,32% | - |
| 27.07.2021 | 14,70 | 16,60 | 14,70 | 15,40 | 4,05% | - |
| 26.07.2021 | 14,80 | 15,43 | 14,80 | 14,80 | -2,47% | - |
| 22.07.2021 | 14,93 | 15,33 | 14,93 | 15,18 | 5,02% | - |
| 21.07.2021 | 14,88 | 14,95 | 14,45 | 14,45 | 0,35% | - |
| 20.07.2021 | 14,40 | 14,93 | 14,40 | 14,40 | -2,87% | - |
| 19.07.2021 | 14,90 | 14,98 | 14,83 | 14,83 | 2,60% | - |
| 16.07.2021 | 14,45 | 14,93 | 14,45 | 14,45 | -3,18% | - |
| 15.07.2021 | 14,45 | 14,95 | 14,45 | 14,93 | 2,58% | - |
| 14.07.2021 | 14,55 | 15,05 | 14,55 | 14,55 | 0,34% | - |
| 13.07.2021 | 15,03 | 15,03 | 14,50 | 14,50 | -3,49% | - |
| 12.07.2021 | 15,08 | 15,08 | 14,88 | 15,03 | 3,62% | - |
| 09.07.2021 | 15,03 | 15,10 | 14,50 | 14,50 | -3,49% | - |
| 08.07.2021 | 14,93 | 15,08 | 14,93 | 15,03 | 3,98% | - |
| 07.07.2021 | 14,93 | 15,03 | 14,45 | 14,45 | -0,34% | - |
| 06.07.2021 | 14,50 | 15,00 | 14,50 | 14,50 | 0,35% | - |
| 05.07.2021 | 14,45 | 15,00 | 14,45 | 14,45 | 0,70% | - |
| 02.07.2021 | 14,35 | 15,03 | 14,35 | 14,35 | 0,00% | - |
| 01.07.2021 | 14,88 | 14,90 | 14,35 | 14,35 | -0,35% | - |
| 30.06.2021 | 14,85 | 14,90 | 14,40 | 14,40 | -3,03% | - |
| 29.06.2021 | 14,95 | 15,10 | 14,65 | 14,85 | -0,67% | - |
| 28.06.2021 | 14,95 | 15,03 | 14,95 | 14,95 | 0,00% | - |
| 25.06.2021 | 14,98 | 15,05 | 14,95 | 14,95 | 2,40% | - |
| 24.06.2021 | 14,60 | 15,08 | 14,60 | 14,60 | -0,34% | - |
| 23.06.2021 | 14,65 | 15,18 | 14,65 | 14,65 | -0,34% | - |
| 22.06.2021 | 15,13 | 15,25 | 14,70 | 14,70 | 0,68% | - |
| 21.06.2021 | 15,18 | 15,25 | 14,60 | 14,60 | -2,67% | - |
| 18.06.2021 | 15,10 | 15,70 | 15,00 | 15,00 | 2,74% | - |
| 17.06.2021 | 14,60 | 15,23 | 14,60 | 14,60 | 0,00% | - |
| 16.06.2021 | 15,00 | 15,08 | 14,60 | 14,60 | -2,67% | - |
| 15.06.2021 | 0,00 | 15,08 | 0,00 | 15,00 | 3,45% | - |
| 14.06.2021 | 15,13 | 15,13 | 14,50 | 14,50 | -0,68% | - |
| 11.06.2021 | 15,08 | 15,15 | 14,60 | 14,60 | -3,15% | - |
| 10.06.2021 | 14,60 | 15,23 | 14,60 | 15,08 | -0,50% | - |
| 09.06.2021 | 14,70 | 15,28 | 14,70 | 15,15 | 3,06% | - |
| 08.06.2021 | 14,70 | 15,20 | 14,70 | 14,70 | 0,34% | - |
| 07.06.2021 | 14,65 | 15,20 | 14,65 | 14,65 | -0,34% | - |
| 04.06.2021 | 14,75 | 15,28 | 14,70 | 14,70 | -0,68% | - |
| 03.06.2021 | 14,80 | 15,25 | 14,80 | 14,80 | -1,00% | - |
| 02.06.2021 | 14,95 | 15,55 | 14,95 | 14,95 | -0,33% | - |
| 01.06.2021 | 15,00 | 15,58 | 15,00 | 15,00 | 0,67% | - |
| 31.05.2021 | 15,50 | 15,65 | 14,90 | 14,90 | 0,00% | - |
| 28.05.2021 | 14,80 | 15,50 | 14,80 | 14,90 | 2,05% | - |
| 27.05.2021 | 15,40 | 15,68 | 14,60 | 14,60 | -2,34% | - |
| 26.05.2021 | 14,80 | 15,40 | 14,80 | 14,95 | 1,01% | - |
| 25.05.2021 | 15,43 | 15,53 | 14,80 | 14,80 | -1,00% | - |
| 21.05.2021 | 15,23 | 15,53 | 14,95 | 14,95 | 1,01% | - |
| 20.05.2021 | 15,35 | 15,38 | 14,80 | 14,80 | -0,34% | - |
| 19.05.2021 | 15,50 | 15,50 | 14,85 | 14,85 | -0,67% | - |
| 18.05.2021 | 14,75 | 15,60 | 14,75 | 14,95 | 0,00% | - |
| 17.05.2021 | 15,85 | 15,85 | 14,95 | 14,95 | -4,17% | 210,00 |
| 14.05.2021 | 15,13 | 15,95 | 15,13 | 15,60 | 0,00% | - |
| 13.05.2021 | 14,80 | 15,60 | 14,80 | 15,60 | 6,48% | - |
| 12.05.2021 | 15,23 | 15,30 | 14,65 | 14,65 | 0,00% | - |
| 11.05.2021 | 14,65 | 15,30 | 14,65 | 14,65 | -2,33% | - |
| 10.05.2021 | 15,55 | 15,83 | 15,00 | 15,00 | -1,96% | - |
| 07.05.2021 | 15,30 | 15,75 | 15,30 | 15,30 | 2,68% | - |
| 06.05.2021 | 15,58 | 15,75 | 14,90 | 14,90 | -1,32% | - |
| 05.05.2021 | 15,20 | 15,65 | 15,10 | 15,10 | 0,00% | - |
| 04.05.2021 | 15,65 | 15,68 | 15,10 | 15,10 | -0,66% | - |
| 03.05.2021 | 15,75 | 15,93 | 15,20 | 15,20 | 3,40% | - |
| 30.04.2021 | 15,23 | 15,83 | 14,70 | 14,70 | 2,44% | - |
| 29.04.2021 | 14,78 | 15,45 | 14,35 | 14,35 | 2,50% | - |
| 28.04.2021 | 14,58 | 14,88 | 14,00 | 14,00 | 0,00% | - |
| 27.04.2021 | 14,50 | 14,63 | 14,00 | 14,00 | -3,45% | - |
| 26.04.2021 | 14,18 | 14,60 | 14,13 | 14,50 | 2,29% | - |
| 23.04.2021 | 13,80 | 14,23 | 13,80 | 14,18 | -0,35% | - |
| 22.04.2021 | 13,88 | 14,23 | 13,88 | 14,23 | 7,36% | - |
| 21.04.2021 | 13,45 | 14,08 | 13,25 | 13,25 | -2,57% | - |
| 20.04.2021 | 13,55 | 14,10 | 13,55 | 13,60 | -3,89% | - |
| 19.04.2021 | 13,50 | 14,15 | 13,50 | 14,15 | 1,25% | - |
| 16.04.2021 | 14,18 | 14,18 | 13,93 | 13,98 | -1,06% | - |
| 15.04.2021 | 13,80 | 14,25 | 13,80 | 14,13 | -0,88% | - |
| 14.04.2021 | 13,80 | 14,25 | 13,80 | 14,25 | 0,00% | - |
| 13.04.2021 | 13,70 | 14,25 | 13,70 | 14,25 | 0,18% | - |
| 12.04.2021 | 13,75 | 14,40 | 13,75 | 14,23 | -0,18% | - |
| 09.04.2021 | 13,75 | 14,25 | 13,75 | 14,25 | 1,24% | - |
| 08.04.2021 | 14,25 | 14,28 | 14,08 | 14,08 | 3,11% | - |
| 07.04.2021 | 13,60 | 14,25 | 13,60 | 13,65 | -3,53% | - |
| 06.04.2021 | 14,03 | 14,23 | 14,03 | 14,15 | 0,71% | - |
| 01.04.2021 | 14,13 | 14,13 | 14,05 | 14,05 | -0,35% | - |
| 31.03.2021 | 13,65 | 14,13 | 13,65 | 14,10 | -0,18% | - |
| 30.03.2021 | 13,70 | 14,23 | 13,70 | 14,13 | -2,59% | - |
| 29.03.2021 | 14,28 | 14,50 | 14,18 | 14,50 | 9,02% | 700,00 |
| 26.03.2021 | 13,60 | 14,28 | 13,30 | 13,30 | -2,21% | - |
| 25.03.2021 | 14,23 | 14,23 | 13,60 | 13,60 | -0,73% | - |
| 24.03.2021 | 14,23 | 14,25 | 13,70 | 13,70 | -3,69% | - |
| 23.03.2021 | 14,30 | 14,33 | 14,18 | 14,23 | 2,71% | - |
| 22.03.2021 | 14,28 | 14,48 | 13,85 | 13,85 | -2,98% | - |
| 19.03.2021 | 14,45 | 14,50 | 14,25 | 14,28 | -1,72% | - |
| 18.03.2021 | 14,68 | 14,68 | 14,08 | 14,53 | -1,02% | - |
| 17.03.2021 | 13,95 | 14,78 | 13,95 | 14,68 | 7,90% | - |
| 16.03.2021 | 14,28 | 14,45 | 13,60 | 13,60 | -3,55% | 250,00 |
| 15.03.2021 | 14,35 | 14,35 | 14,03 | 14,10 | -1,74% | - |
| 12.03.2021 | 14,50 | 14,58 | 13,90 | 14,35 | -0,69% | - |
| 11.03.2021 | 14,45 | 14,58 | 14,23 | 14,45 | 1,58% | - |
| 10.03.2021 | 13,80 | 14,43 | 13,75 | 14,23 | 3,64% | - |
| 09.03.2021 | 12,90 | 13,73 | 12,90 | 13,73 | 3,00% | - |